| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | USD | 26.16 | 29.68 | 24.96 | 27.92 | 335.04 | +6.08 (+27.84%) | 547,381 |
| 19 Oct 2004 | USD | 22.8 | 22.88 | 21.68 | 21.84 | 262.08 | -0.56 (-2.50%) | 51,699 |
| 18 Oct 2004 | USD | 22.88 | 22.88 | 22 | 22.4 | 268.8 | -0.32 (-1.41%) | 44,480 |
| 15 Oct 2004 | USD | 22.24 | 23.2 | 22.16 | 22.72 | 272.64 | +0.32 (+1.43%) | 26,757 |
| 14 Oct 2004 | USD | 22.8 | 23.2 | 22.24 | 22.4 | 268.8 | -0.4 (-1.75%) | 24,280 |
| 13 Oct 2004 | USD | 23.92 | 24 | 22.72 | 22.8 | 273.6 | -0.4 (-1.72%) | 118,628 |
| 12 Oct 2004 | USD | 23.28 | 23.6 | 22.32 | 23.2 | 278.4 | -0.64 (-2.68%) | 83,906 |
| 11 Oct 2004 | USD | 24.24 | 24.8 | 23.2 | 23.84 | 286.08 | -0.4 (-1.65%) | 175,674 |
| 8 Oct 2004 | USD | 26.24 | 26.32 | 24 | 24.24 | 290.88 | -1.28 (-5.02%) | 155,353 |
| 7 Oct 2004 | USD | 26.96 | 27.44 | 25.28 | 25.52 | 306.24 | -1.68 (-6.18%) | 59,836 |
| 6 Oct 2004 | USD | 27.2 | 28 | 27.12 | 27.2 | 326.4 | -0.72 (-2.58%) | 31,210 |
| 5 Oct 2004 | USD | 27.36 | 28.48 | 27.28 | 27.92 | 335.04 | +0.48 (+1.75%) | 49,103 |
| 4 Oct 2004 | USD | 28.8 | 29.6 | 27.36 | 27.44 | 329.28 | -0.96 (-3.38%) | 99,965 |
| 1 Oct 2004 | USD | 30.4 | 30.56 | 28 | 28.4 | 340.8 | 0.0 (0.0%) | 55,567 |
| 30 Sep 2004 | USD | 28.4 | 29.36 | 28.08 | 28.4 | 340.8 | -0.4 (-1.39%) | 43,509 |
| 29 Sep 2004 | USD | 30.4 | 30.4 | 28.4 | 28.8 | 345.6 | -1.2 (-4%) | 66,076 |
| 28 Sep 2004 | USD | 30.08 | 30.8 | 29.6 | 30 | 360 | -0.08 (-0.27%) | 27,783 |
| 27 Sep 2004 | USD | 29.6 | 30.8 | 29.2 | 30.08 | 360.96 | +0.08 (+0.27%) | 99,731 |
| 24 Sep 2004 | USD | 30.48 | 30.88 | 29.92 | 30 | 360 | -0.32 (-1.06%) | 18,096 |
| 23 Sep 2004 | USD | 30.4 | 31.36 | 30 | 30.32 | 363.84 | 0.0 (0.0%) | 13,433 |
| 22 Sep 2004 | USD | 31.04 | 31.04 | 30.24 | 30.32 | 363.84 | -1.12 (-3.56%) | 26,800 |
| 21 Sep 2004 | USD | 30.56 | 31.6 | 30.56 | 31.44 | 377.28 | +0.48 (+1.55%) | 12,822 |
| 20 Sep 2004 | USD | 31.2 | 31.52 | 30.72 | 30.96 | 371.52 | -0.32 (-1.02%) | 18,463 |
| 17 Sep 2004 | USD | 31.92 | 32.32 | 30.32 | 31.28 | 375.36 | -0.56 (-1.76%) | 126,100 |
| 16 Sep 2004 | USD | 30.72 | 32.16 | 30.08 | 31.84 | 382.08 | +1.44 (+4.74%) | 55,237 |
| 15 Sep 2004 | USD | 32.72 | 32.72 | 30.08 | 30.4 | 364.8 | -1.44 (-4.52%) | 45,316 |
| 14 Sep 2004 | USD | 33.6 | 34 | 31.84 | 31.84 | 382.08 | -1.92 (-5.69%) | 63,750 |
| 13 Sep 2004 | USD | 33.68 | 34.16 | 33.28 | 33.76 | 405.12 | -0.4 (-1.17%) | 22,446 |
| 10 Sep 2004 | USD | 34 | 34.88 | 33.92 | 34.16 | 409.92 | -0.56 (-1.61%) | 298,194 |
| 9 Sep 2004 | USD | 35.04 | 35.04 | 34.16 | 34.72 | 416.64 | +1.04 (+3.09%) | 31,524 |
